Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 30.51 | 30.56 | 30.02 | 30.13 | 8,442,542 | -0.26(-0.86%) |
Apr 29, 2010 | 30.02 | 30.49 | 30.02 | 30.39 | 4,953,404 | +0.54(+1.80%) |
Apr 28, 2010 | 29.93 | 30.11 | 29.75 | 29.85 | 6,471,086 | +0.09(+0.30%) |
Apr 27, 2010 | 30.32 | 30.43 | 29.70 | 29.76 | 4,949,457 | -0.62(-2.05%) |
Apr 26, 2010 | 30.57 | 30.57 | 30.26 | 30.39 | 5,654,778 | -0.15(-0.48%) |
Apr 23, 2010 | 30.24 | 30.54 | 29.85 | 30.53 | 7,247,240 | +0.36(+1.21%) |
Apr 22, 2010 | 29.81 | 30.44 | 29.39 | 30.17 | 14,344,292 | +1.04(+3.58%) |
Apr 21, 2010 | 29.12 | 29.42 | 28.76 | 29.12 | 31,799 | +0.23(+0.80%) |
Apr 20, 2010 | 28.89 | 29.10 | 28.74 | 28.89 | 5,615,941 | +0.32(+1.13%) |
Apr 19, 2010 | 28.40 | 28.60 | 28.22 | 28.57 | 5,854,947 | +0.03(+0.11%) |
Apr 16, 2010 | 28.95 | 29.00 | 28.44 | 28.54 | 7,465,959 | -0.45(-1.54%) |
Apr 15, 2010 | 28.86 | 29.17 | 28.77 | 28.99 | 6,326,373 | +0.06(+0.22%) |
Apr 14, 2010 | 28.32 | 28.96 | 28.21 | 28.92 | 6,471,951 | +0.60(+2.11%) |
Apr 13, 2010 | 28.33 | 28.49 | 28.22 | 28.32 | 7,940,247 | -0.40(-1.41%) |
Apr 12, 2010 | 28.77 | 28.79 | 28.61 | 28.73 | 3,021,566 | +0.01(+0.05%) |
Apr 09, 2010 | 28.53 | 28.72 | 28.48 | 28.71 | 3,386,607 | +0.17(+0.59%) |
Apr 08, 2010 | 28.74 | 28.77 | 28.45 | 28.55 | 4,269,196 | -0.20(-0.68%) |
Apr 07, 2010 | 28.73 | 28.83 | 28.52 | 28.74 | 5,552,013 | -0.06(-0.21%) |
Apr 06, 2010 | 28.83 | 28.87 | 28.72 | 28.80 | 3,458,600 | -0.10(-0.33%) |
Apr 05, 2010 | 28.93 | 28.96 | 28.73 | 28.90 | 3,263,777 | +0.08(+0.26%) |
Apr 01, 2010 | 28.65 | 28.82 | 28.82 | 28.82 | 14,553,261 | +0.26(+0.90%) |
Mar 31, 2010 | 28.79 | 28.84 | 28.49 | 28.57 | 6,299,254 | -0.35(-1.20%) |
Mar 30, 2010 | 28.66 | 28.99 | 28.46 | 28.91 | 13,870,603 | +1.25(+4.54%) |
Mar 29, 2010 | 27.50 | 27.71 | 27.40 | 27.66 | 4,329,054 | +0.27(+0.98%) |
Mar 26, 2010 | 27.36 | 27.68 | 27.32 | 27.39 | 5,283,200 | +0.05(+0.20%) |
Mar 25, 2010 | 27.40 | 27.66 | 27.26 | 27.34 | 5,928,682 | +0.04(+0.14%) |
Mar 24, 2010 | 27.56 | 27.59 | 27.29 | 27.30 | 4,560,513 | -0.41(-1.48%) |
Mar 23, 2010 | 27.65 | 27.81 | 27.50 | 27.71 | 3,951,584 | +0.03(+0.12%) |
Mar 22, 2010 | 27.44 | 27.76 | 27.37 | 27.68 | 3,163,824 | +0.17(+0.62%) |
Mar 19, 2010 | 28.01 | 28.01 | 27.42 | 27.51 | 5,646,989 | -0.36(-1.30%) |
Mar 18, 2010 | 27.62 | 27.88 | 27.47 | 27.87 | 5,611,793 | +0.21(+0.75%) |
Mar 17, 2010 | 27.95 | 28.01 | 27.58 | 27.66 | 7,622,938 | -0.20(-0.73%) |
Mar 16, 2010 | 27.95 | 27.96 | 27.68 | 27.86 | 5,212,573 | -0.01(-0.05%) |
Mar 15, 2010 | 27.68 | 27.88 | 27.64 | 27.88 | 3,244,228 | -0.04(-0.13%) |
Mar 12, 2010 | 28.22 | 28.22 | 27.72 | 27.91 | 3,733,781 | -0.06(-0.20%) |
Mar 11, 2010 | 27.69 | 27.97 | 27.50 | 27.97 | 6,540,579 | +0.13(+0.46%) |
Mar 10, 2010 | 27.66 | 27.92 | 27.63 | 27.84 | 6,069,586 | +0.13(+0.48%) |
Mar 09, 2010 | 27.35 | 27.73 | 27.35 | 27.71 | 6,010,064 | +0.34(+1.24%) |
Mar 08, 2010 | 27.43 | 27.49 | 27.28 | 27.37 | 2,206,124 | -0.13(-0.45%) |
Mar 05, 2010 | 27.25 | 27.51 | 27.18 | 27.50 | 2,872,038 | +0.38(+1.40%) |
Mar 04, 2010 | 26.90 | 27.15 | 26.86 | 27.12 | 3,882,067 | +0.21(+0.80%) |
Mar 03, 2010 | 27.10 | 27.19 | 26.84 | 26.90 | 2,956,849 | -0.08(-0.30%) |
Mar 02, 2010 | 26.97 | 27.05 | 26.89 | 26.98 | 2,941,291 | +0.06(+0.23%) |
Mar 01, 2010 | 26.43 | 26.96 | 26.34 | 26.92 | 6,543,534 | +0.49(+1.87%) |
Feb 26, 2010 | 26.57 | 26.73 | 26.40 | 26.43 | 5,639,830 | -0.21(-0.78%) |
Feb 25, 2010 | 26.41 | 26.69 | 26.05 | 26.64 | 6,122,034 | +0.01(+0.04%) |
Feb 24, 2010 | 26.78 | 26.79 | 26.41 | 26.63 | 6,253,542 | -0.04(-0.16%) |
Feb 23, 2010 | 27.01 | 27.08 | 26.58 | 26.67 | 4,898,828 | -0.40(-1.47%) |
Feb 22, 2010 | 27.26 | 27.26 | 26.87 | 27.07 | 4,486,429 | -0.07(-0.26%) |
Feb 19, 2010 | 26.94 | 27.26 | 26.92 | 27.14 | 5,450,174 | +0.16(+0.61%) |
Feb 18, 2010 | 26.91 | 27.06 | 26.85 | 26.97 | 4,426,338 | +0.09(+0.35%) |
Feb 17, 2010 | 26.69 | 26.91 | 26.52 | 26.88 | 10,409,997 | +0.62(+2.35%) |
Feb 16, 2010 | 25.92 | 26.28 | 25.79 | 26.26 | 4,406,137 | +0.56(+2.18%) |
Feb 12, 2010 | 25.42 | 25.70 | 25.70 | 25.70 | 13,781,895 | +0.01(+0.04%) |
Feb 11, 2010 | 25.28 | 25.71 | 25.05 | 25.69 | 4,021,789 | +0.33(+1.30%) |
Feb 10, 2010 | 25.38 | 25.54 | 25.07 | 25.36 | 4,336,606 | +0.03(+0.13%) |
Feb 09, 2010 | 25.34 | 25.47 | 25.06 | 25.33 | 6,000,305 | +0.26(+1.05%) |
Feb 08, 2010 | 25.11 | 25.31 | 25.00 | 25.07 | 5,550,255 | -0.31(-1.21%) |
Feb 05, 2010 | 25.28 | 25.46 | 24.94 | 25.37 | 9,023,903 | +0.09(+0.34%) |
Feb 04, 2010 | 25.86 | 25.94 | 25.27 | 25.29 | 5,667,736 | -0.75(-2.90%) |
Feb 03, 2010 | 25.90 | 26.13 | 25.73 | 26.04 | 4,515,843 | -0.07(-0.26%) |
Feb 02, 2010 | 25.74 | 26.14 | 25.58 | 26.11 | 5,912,647 | +0.56(+2.19%) |